Premium
Carlyle Secured Lending Inc (6JR)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.288 | -1.65308230972 | 17.422 | 17.428 | 16.572 | 39 | 16.8675412 | DE |
| 4 | -0.802 | -4.47145405888 | 17.936 | 18.17 | 16.5 | 476 | 17.4452358 | DE |
| 12 | 0.706 | 4.29754078403 | 16.428 | 18.17 | 16.392 | 385 | 17.4179688 | DE |
| 26 | 2.02 | 13.3650919677 | 15.114 | 18.17 | 14.814 | 380 | 16.52391176 | DE |
| 52 | 2.402 | 16.3046429541 | 14.732 | 18.17 | 14.08 | 336 | 16.13819213 | DE |
| 156 | 3.282 | 23.6933294831 | 13.852 | 18.17 | 12.688 | 334 | 15.48813739 | DE |
| 260 | 3.282 | 23.6933294831 | 13.852 | 18.17 | 12.688 | 334 | 15.48813739 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 16.918 | 0 | 0.00 | 16.918 | 16.918 | 16.918 | 0 |
| 1740691620 | 16.918 | 0.35 | 2.09 | 16.938 | 16.938 | 16.918 | 65 |
| 1740605220 | 16.572 | 0 | 0.00 | 16.572 | 16.572 | 16.572 | 0 |
| 1740518820 | 16.572 | -0.36 | -2.13 | 16.8 | 16.8 | 16.572 | 46 |
| 1740432420 | 16.931999 | -0.49 | -2.81 | 17.386 | 17.428 | 16.931999 | 31 |
| 1740173220 | 17.422 | 0.54 | 3.21 | 17.422 | 17.422 | 17.422 | 15 |
| 1740086820 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1740000420 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1739914020 | 16.88 | 0.1 | 0.62 | 16.66 | 16.88 | 16.66 | 80 |
| 1739827620 | 16.776 | 0 | 0.00 | 16.776 | 16.776 | 16.776 | 0 |
| 1739568420 | 16.776 | 0.28 | 1.67 | 16.899999 | 16.899999 | 16.776 | 358 |
| 1739482020 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1739395620 | 16.5 | -0.5 | -2.94 | 16.7 | 16.7 | 16.5 | 570 |
| 1739309220 | 17 | -0.3 | -1.72 | 17.11 | 17.143999 | 17 | 977 |
| 1739222820 | 17.297999 | -0.64 | -3.55 | 18.117999 | 18.117999 | 17.202 | 537 |
| 1738963620 | 17.934 | -0.15 | -0.81 | 17.934 | 17.934 | 17.934 | 9 |
| 1738877220 | 18.079999 | 0.5 | 2.87 | 18.079999 | 18.079999 | 18.079999 | 160 |
| 1738790820 | 17.576 | -0.53 | -2.93 | 17.584 | 17.744 | 17.576 | 2400 |
| 1738704420 | 18.106 | 0.12 | 0.64 | 17.594 | 18.117999 | 17.594 | 728 |
| 1738618020 | 17.989999 | 0.24 | 1.34 | 18.17 | 18.17 | 17.62 | 711 |
| 1738358820 | 17.752 | 0.37 | 2.13 | 17.936 | 17.936 | 17.752 | 457 |
| 1738272420 | 17.382 | -0.69 | -3.80 | 17.382 | 17.382 | 17.382 | 1 |
| 1738186020 | 18.068 | 0.29 | 1.64 | 18.068 | 18.068 | 18.068 | 20 |
| 1738099620 | 17.776 | 0.2 | 1.16 | 17.614 | 17.776 | 17.614 | 170 |
| 1738013220 | 17.572 | 0.09 | 0.53 | 17.102 | 17.572 | 17.102 | 110 |
| 1737754020 | 17.48 | -0.4 | -2.23 | 17.48 | 17.48 | 17.48 | 14 |
| 1737667620 | 17.878 | 0.08 | 0.45 | 17.878 | 17.878 | 17.878 | 140 |
| 1737581220 | 17.797999 | 0 | 0.00 | 17.797999 | 17.797999 | 17.797999 | 0 |
| 1737494820 | 17.797999 | 0 | 0.00 | 17.797999 | 17.797999 | 17.797999 | 0 |
| 1737408420 | 17.797999 | 0 | 0.00 | 17.797999 | 17.797999 | 17.797999 | 0 |
| 1737149220 | 17.797999 | 0 | 0.00 | 17.797999 | 17.797999 | 17.797999 | 0 |
| 1737062820 | 17.797999 | 0.1 | 0.54 | 17.292 | 17.797999 | 17.292 | 51 |
| 1736976420 | 17.702 | 0.28 | 1.60 | 17.614 | 17.702 | 17.614 | 105 |
| 1736890020 | 17.424 | 0 | 0.00 | 17.424 | 17.424 | 17.424 | 0 |
| 1736803620 | 17.424 | 0 | 0.00 | 17.424 | 17.424 | 17.424 | 0 |
| 1736544420 | 17.424 | -0.38 | -2.11 | 17.538 | 17.538 | 17.424 | 715 |
| 1736458020 | 17.8 | 0.33 | 1.89 | 17.678 | 18.076 | 17.678 | 1646 |
| 1736371620 | 17.47 | 0.07 | 0.41 | 17.085999 | 17.47 | 17.085999 | 838 |
| 1736285220 | 17.398 | -0.36 | -2.01 | 17.638 | 17.638 | 17.398 | 20 |
| 1736198820 | 17.754 | 0 | 0.00 | 17.754 | 17.754 | 17.754 | 0 |
| 1735939620 | 17.754 | 0.1 | 0.54 | 17.386 | 17.754 | 17.386 | 151 |
| 1735853220 | 17.658 | -0.07 | -0.39 | 17.146 | 17.658 | 17.146 | 133 |
| 1735594020 | 17.728 | 0.2 | 1.14 | 17.23 | 17.742 | 17.23 | 492 |
| 1735334820 | 17.527999 | -0.06 | -0.35 | 17.527999 | 17.527999 | 17.527999 | 27 |
| 1734989220 | 17.59 | 0.42 | 2.47 | 17.578 | 17.59 | 17.564 | 524 |
| 1734730020 | 17.166 | 0 | 0.00 | 17.166 | 17.166 | 17.166 | 0 |
| 1734643620 | 17.166 | -0.19 | -1.07 | 17.242 | 17.442 | 17.166 | 946 |
| 1734557220 | 17.352 | 0.6 | 3.59 | 17.352 | 17.352 | 17.352 | 900 |
| 1734470820 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1734384420 | 16.75 | -0.04 | -0.26 | 17.239999 | 17.239999 | 16.75 | 10 |
| 1734125220 | 16.794 | -0.11 | -0.63 | 16.794 | 16.794 | 16.794 | 35 |
| 1734038820 | 16.899999 | -0.11 | -0.64 | 16.899999 | 16.899999 | 16.899999 | 120 |
| 1733952420 | 17.008 | 0.1 | 0.60 | 17 | 17.008 | 17 | 220 |
| 1733866020 | 16.905999 | 0.2 | 1.17 | 16.392 | 16.905999 | 16.392 | 477 |
| 1733779620 | 16.71 | 0.28 | 1.72 | 16.71 | 16.764 | 16.71 | 264 |
| 1733520420 | 16.428 | 0.09 | 0.54 | 16.428 | 16.428 | 16.428 | 500 |
| 1733434020 | 16.34 | 0 | 0.00 | 16.34 | 16.34 | 16.34 | 0 |
| 1733347620 | 16.34 | 0.02 | 0.13 | 16.776 | 16.776 | 16.34 | 904 |
| 1733261220 | 16.318 | -0.23 | -1.38 | 16.318 | 16.318 | 16.318 | 1 |
| 1733174820 | 16.546 | -0.11 | -0.67 | 16.692 | 16.692 | 16.5 | 62 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
